Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

84.43 -0.92 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.093 1.109 1.084 1.104 133,193 -0.01(-0.61%)
Apr 29, 2002 1.118 1.118 1.094 1.110 216,504 -0.02(-1.47%)
Apr 26, 2002 1.118 1.133 1.100 1.127 387,753 -0.01(-1.19%)
Apr 25, 2002 1.123 1.147 1.123 1.140 226,275 +0.02(+1.91%)
Apr 24, 2002 1.113 1.127 1.113 1.119 1,097,949 +0.01(+1.23%)
Apr 23, 2002 1.111 1.114 1.090 1.105 86,396 -0.01(-1.13%)
Apr 22, 2002 1.128 1.128 1.107 1.118 69,425 -0.01(-1.29%)
Apr 19, 2002 1.120 1.133 1.112 1.133 116,223 +0.02(+2.01%)
Apr 18, 2002 1.115 1.123 1.104 1.110 1,079,950 +0.00(+0.35%)
Apr 17, 2002 1.097 1.115 1.097 1.106 202,104 +0.01(+0.71%)
Apr 16, 2002 1.073 1.102 1.073 1.099 169,706 +0.02(+2.26%)
Apr 15, 2002 1.065 1.084 1.065 1.074 74,053 +0.02(+1.84%)
Apr 12, 2002 1.041 1.055 1.035 1.055 152,735 +0.01(+1.31%)
Apr 11, 2002 1.040 1.052 1.024 1.041 99,766 +0.00(+0.09%)
Apr 10, 2002 1.031 1.044 1.016 1.040 149,650 +0.02(+1.91%)
Apr 09, 2002 1.041 1.041 1.020 1.021 125,479 -0.02(-2.05%)
Apr 08, 2002 1.045 1.045 1.011 1.042 69,425 -0.00(-0.28%)
Apr 05, 2002 1.075 1.075 1.045 1.045 104,395 -0.02(-1.92%)
Apr 04, 2002 1.060 1.066 1.052 1.066 135,765 -0.00(-0.09%)
Apr 03, 2002 1.069 1.069 1.055 1.067 105,937 -0.01(-0.90%)
Apr 02, 2002 1.079 1.087 1.071 1.076 109,537 -0.01(-0.54%)
Apr 01, 2002 1.108 1.108 1.072 1.082 118,794 +0.01(+0.72%)
Mar 29, 2002 1.054 1.074 1.054 1.074 100,281 +0.00(+0.00%)
Mar 28, 2002 1.054 1.074 1.054 1.074 100,281 +0.02(+1.94%)
Mar 27, 2002 1.065 1.065 1.045 1.054 75,082 -0.01(-1.09%)
Mar 26, 2002 1.059 1.069 1.056 1.066 150,678 +0.01(+0.55%)
Mar 25, 2002 1.068 1.068 1.055 1.060 1,028,524 +0.00(+0.28%)
Mar 22, 2002 1.062 1.062 1.053 1.057 59,140 -0.00(-0.28%)
Mar 21, 2002 1.045 1.065 1.045 1.060 148,621 +0.01(+1.21%)
Mar 20, 2002 1.079 1.079 1.045 1.047 232,446 -0.04(-3.23%)
Mar 19, 2002 1.099 1.099 1.073 1.082 105,423 -0.03(-2.45%)
Mar 18, 2002 1.101 1.118 1.101 1.109 65,825 +0.01(+1.15%)
Mar 15, 2002 1.085 1.107 1.085 1.097 101,309 +0.04(+3.39%)
Mar 14, 2002 1.062 1.069 1.061 1.061 37,541 -0.00(-0.27%)
Mar 13, 2002 1.040 1.068 1.038 1.064 218,047 +0.02(+2.34%)
Mar 12, 2002 1.049 1.049 1.022 1.039 135,250 -0.02(-1.66%)
Mar 11, 2002 1.050 1.060 1.046 1.057 87,424 +0.00(+0.18%)
Mar 08, 2002 1.055 1.062 1.046 1.055 89,995 -0.01(-0.64%)
Mar 07, 2002 1.034 1.069 1.034 1.062 63,768 +0.02(+2.15%)
Mar 06, 2002 1.040 1.045 1.032 1.039 361,526 +0.02(+1.81%)
Mar 05, 2002 1.006 1.032 1.006 1.021 347,126 +0.01(+1.06%)
Mar 04, 2002 0.9869 1.010 0.9839 1.010 146,564 -0.01(-1.05%)
Mar 01, 2002 1.014 1.035 0.9985 1.021 120,337 +0.03(+3.45%)
Feb 28, 2002 0.9898 0.9927 0.9830 0.9869 17,484 -0.01(-1.07%)
Feb 27, 2002 0.9995 1.001 0.9878 0.9975 145,536 +0.00(+0.20%)
Feb 26, 2002 0.9966 1.005 0.9937 0.9956 71,996 -0.01(-0.97%)
Feb 25, 2002 1.001 1.005 0.9830 1.005 73,025 +0.00(+0.10%)
Feb 22, 2002 1.015 1.015 0.9869 1.004 55,540 -0.01(-1.05%)
Feb 21, 2002 1.001 1.016 0.9956 1.015 34,455 +0.02(+2.05%)
Feb 20, 2002 1.030 1.030 0.9723 0.9946 214,961 -0.03(-3.03%)
Feb 19, 2002 1.035 1.035 1.011 1.026 96,681 -0.01(-1.40%)
Feb 18, 2002 1.035 1.040 1.031 1.040 67,368 +0.00(+0.00%)
Feb 15, 2002 1.035 1.040 1.031 1.040 67,368 -0.01(-1.11%)
Feb 14, 2002 1.060 1.068 1.036 1.052 134,736 -0.00(-0.19%)
Feb 13, 2002 1.044 1.055 1.040 1.054 69,425 +0.01(+0.93%)
Feb 12, 2002 1.040 1.044 1.025 1.044 103,880 +0.02(+2.19%)
Feb 11, 2002 0.9995 1.022 0.9995 1.022 1,337,081 +0.02(+2.14%)
Feb 08, 2002 1.011 1.021 1.000 1.000 65,825 -0.00(-0.48%)
Feb 07, 2002 0.9917 1.006 0.9907 1.005 420,152 +0.04(+3.71%)
Feb 06, 2002 0.9966 0.9995 0.9625 0.9694 57,083 -0.03(-2.83%)
Feb 05, 2002 1.006 1.011 0.9917 0.9975 61,197 -0.02(-1.82%)
Feb 04, 2002 1.016 1.040 1.012 1.016 70,968 -0.02(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.